Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.78 26.96 26.44 26.50 18,729,100 -0.27(-1.01%)
Jul 28, 2005 26.70 26.85 26.68 26.77 22,300,700 +0.07(+0.26%)
Jul 27, 2005 26.40 26.78 26.25 26.70 21,450,500 +0.46(+1.75%)
Jul 26, 2005 26.59 26.60 26.20 26.24 26,116,700 -0.18(-0.68%)
Jul 25, 2005 26.50 26.62 26.38 26.42 21,915,600 -0.08(-0.30%)
Jul 22, 2005 26.75 26.89 26.48 26.50 32,246,200 -0.09(-0.34%)
Jul 21, 2005 27.32 27.32 26.54 26.59 38,814,100 -0.47(-1.74%)
Jul 20, 2005 27.60 27.82 27.00 27.06 44,762,600 -0.32(-1.17%)
Jul 19, 2005 27.25 27.47 27.16 27.38 27,182,900 +0.13(+0.48%)
Jul 18, 2005 27.41 27.43 27.01 27.25 16,784,700 -0.32(-1.16%)
Jul 15, 2005 27.55 27.61 27.45 27.57 16,378,900 -0.03(-0.11%)
Jul 14, 2005 27.36 27.67 27.31 27.60 23,147,700 +0.37(+1.36%)
Jul 13, 2005 26.90 27.23 26.87 27.23 23,799,600 +0.16(+0.59%)
Jul 12, 2005 27.09 27.12 26.95 27.07 22,469,100 -0.05(-0.18%)
Jul 11, 2005 27.22 27.23 26.91 27.12 23,890,300 -0.02(-0.07%)
Jul 08, 2005 26.80 27.27 26.46 27.14 27,883,500 +0.39(+1.46%)
Jul 07, 2005 26.58 26.79 26.30 26.75 32,201,800 -0.02(-0.07%)
Jul 06, 2005 27.07 27.08 26.72 26.77 28,773,600 -0.28(-1.04%)
Jul 05, 2005 27.02 27.17 26.99 27.05 26,554,000 -0.05(-0.18%)
Jul 01, 2005 27.40 27.41 26.74 27.10 42,276,900 -0.48(-1.74%)
Jun 30, 2005 27.61 27.82 27.49 27.58 38,957,100 -0.26(-0.93%)
Jun 29, 2005 28.00 28.00 27.76 27.84 24,867,000 -0.06(-0.22%)
Jun 28, 2005 28.10 28.17 27.70 27.90 33,572,000 -0.18(-0.64%)
Jun 27, 2005 28.37 28.40 27.94 28.08 24,538,400 -0.44(-1.54%)
Jun 24, 2005 28.85 29.02 28.50 28.52 53,481,100 -0.38(-1.31%)
Jun 23, 2005 28.79 29.21 28.73 28.90 27,046,300 +0.11(+0.38%)
Jun 22, 2005 28.75 28.89 28.31 28.79 24,478,800 +0.18(+0.63%)
Jun 21, 2005 28.67 28.79 28.59 28.61 15,213,000 -0.15(-0.52%)
Jun 20, 2005 28.60 28.84 28.47 28.76 19,558,900 -0.02(-0.07%)
Jun 17, 2005 28.89 28.89 28.00 28.78 28,656,300 +0.18(+0.63%)
Jun 16, 2005 28.17 28.68 28.16 28.60 20,352,800 +0.17(+0.60%)
Jun 15, 2005 28.48 28.49 28.07 28.43 19,509,900 +0.04(+0.14%)
Jun 14, 2005 27.89 28.45 27.88 28.39 25,131,400 +0.50(+1.79%)
Jun 13, 2005 27.61 27.94 27.51 27.89 20,390,800 +0.21(+0.76%)
Jun 10, 2005 27.72 27.88 27.56 27.68 16,770,500 +0.15(+0.54%)
Jun 09, 2005 27.57 27.61 27.31 27.53 21,511,800 -0.12(-0.43%)
Jun 08, 2005 28.10 28.10 27.60 27.65 18,619,700 -0.31(-1.11%)
Jun 07, 2005 28.10 28.25 27.87 27.96 21,971,600 -0.05(-0.18%)
Jun 06, 2005 28.03 28.22 27.98 28.01 27,516,800 +0.05(+0.18%)
Jun 03, 2005 28.10 28.16 27.80 27.96 13,637,400 -0.24(-0.85%)
Jun 02, 2005 28.20 28.39 28.10 28.20 16,354,100 +0.03(+0.11%)
Jun 01, 2005 27.93 28.23 27.93 28.17 17,640,500 +0.27(+0.97%)
May 31, 2005 28.12 28.35 27.90 27.90 26,342,300 -0.45(-1.59%)
May 27, 2005 28.75 28.76 28.02 28.35 36,983,100 -0.55(-1.90%)
May 26, 2005 28.70 28.94 28.55 28.90 16,040,500 +0.23(+0.80%)
May 25, 2005 28.69 28.89 28.35 28.67 15,016,600 -0.17(-0.59%)
May 24, 2005 28.57 28.87 28.38 28.84 14,103,400 +0.08(+0.28%)
May 23, 2005 28.51 28.85 28.51 28.76 17,016,500 +0.18(+0.63%)
May 20, 2005 28.70 28.73 28.47 28.58 27,068,000 -0.14(-0.49%)
May 19, 2005 28.40 28.75 28.26 28.72 22,267,600 +0.28(+0.98%)
May 18, 2005 28.23 28.49 28.12 28.44 20,669,500 +0.24(+0.85%)
May 17, 2005 28.14 28.23 27.94 28.20 22,165,600 -0.03(-0.11%)
May 16, 2005 28.00 28.25 27.86 28.23 23,023,900 +0.37(+1.33%)
May 13, 2005 27.88 27.90 27.65 27.86 17,952,000 +0.23(+0.83%)
May 12, 2005 27.75 27.90 27.53 27.63 14,744,300 -0.02(-0.07%)
May 11, 2005 27.49 27.68 27.43 27.65 16,307,400 -0.01(-0.04%)
May 10, 2005 27.83 28.10 27.56 27.66 21,650,900 -0.31(-1.11%)
May 09, 2005 27.56 27.98 27.38 27.97 16,793,000 +0.36(+1.30%)
May 06, 2005 27.93 27.98 27.60 27.61 18,552,100 -0.24(-0.86%)
May 05, 2005 27.68 27.98 27.65 27.85 17,624,600 +0.02(+0.07%)
May 04, 2005 27.51 27.84 27.48 27.83 20,343,800 +0.33(+1.20%)
May 03, 2005 27.45 27.64 27.26 27.50 21,743,400 +0.09(+0.33%)
May 02, 2005 27.25 27.45 27.20 27.41 17,790,900 +0.24(+0.88%)
Apr 29, 2005 26.78 27.22 26.72 27.17 21,306,800 +0.48(+1.80%)
Apr 28, 2005 26.86 27.06 26.59 26.69 21,971,600 -0.23(-0.85%)
Apr 27, 2005 26.86 26.99 26.72 26.92 16,462,600 +0.01(+0.04%)
Apr 26, 2005 26.95 27.10 26.81 26.91 21,696,300 -0.12(-0.44%)
Apr 25, 2005 27.17 27.20 26.89 27.03 24,151,900 -0.19(-0.70%)
Apr 22, 2005 27.24 27.30 26.99 27.22 19,247,600 -0.03(-0.11%)
Apr 21, 2005 27.00 27.25 26.85 27.25 20,425,800 +0.49(+1.83%)
Apr 20, 2005 27.20 27.41 26.54 26.76 31,336,400 -0.66(-2.41%)
Apr 19, 2005 27.64 27.85 27.21 27.42 22,925,700 -0.18(-0.65%)
Apr 18, 2005 27.57 27.75 27.18 27.60 30,730,600 -0.11(-0.40%)
Apr 15, 2005 28.00 28.23 27.63 27.71 61,986,500 +0.26(+0.95%)
Apr 14, 2005 27.48 27.72 27.25 27.45 46,894,000 +0.17(+0.62%)
Apr 13, 2005 26.90 27.41 26.75 27.28 37,334,400 +0.40(+1.49%)
Apr 12, 2005 26.40 26.90 26.34 26.88 20,837,100 +0.42(+1.59%)
Apr 11, 2005 26.61 26.76 26.28 26.46 18,546,100 -0.14(-0.53%)
Apr 08, 2005 26.52 26.89 26.49 26.60 21,963,300 -0.30(-1.12%)
Apr 07, 2005 26.05 26.91 25.76 26.90 64,462,700 +0.04(+0.15%)
Apr 06, 2005 27.09 27.16 26.80 26.86 38,072,400 -0.04(-0.15%)
Apr 05, 2005 26.72 27.05 26.61 26.90 53,648,400 +0.97(+3.74%)
Apr 04, 2005 26.15 26.15 25.80 25.93 23,652,000 -0.22(-0.84%)
Apr 01, 2005 26.37 26.54 25.93 26.15 24,078,300 -0.12(-0.46%)
Mar 31, 2005 26.41 26.41 26.05 26.27 21,367,500 -0.02(-0.08%)
Mar 30, 2005 25.90 26.33 25.78 26.29 21,646,900 +0.65(+2.54%)
Mar 29, 2005 26.00 26.09 25.64 25.64 27,468,600 -0.59(-2.25%)
Mar 28, 2005 26.30 26.60 26.14 26.23 15,823,100 +0.06(+0.23%)
Mar 24, 2005 26.25 26.53 25.80 26.17 22,107,300 +0.13(+0.50%)
Mar 23, 2005 25.42 26.08 25.42 26.04 32,593,800 +0.62(+2.44%)
Mar 22, 2005 25.88 26.02 25.40 25.42 24,709,300 -0.29(-1.13%)
Mar 21, 2005 25.80 25.90 25.40 25.71 17,397,800 -0.12(-0.46%)
Mar 18, 2005 26.01 26.10 25.58 25.83 29,779,700 -0.18(-0.69%)
Mar 17, 2005 25.95 26.15 25.80 26.01 17,098,900 -0.04(-0.15%)
Mar 16, 2005 26.27 26.42 25.95 26.05 20,016,200 -0.24(-0.91%)
Mar 15, 2005 26.75 26.83 26.28 26.29 19,798,200 -0.24(-0.90%)
Mar 14, 2005 26.53 26.58 26.28 26.53 20,319,000 +0.17(+0.64%)
Mar 11, 2005 26.85 26.85 26.28 26.36 16,701,400 -0.39(-1.46%)
Mar 10, 2005 26.82 26.91 26.65 26.75 18,753,500 +0.01(+0.04%)
Mar 09, 2005 26.81 26.85 26.57 26.74 21,760,100 -0.02(-0.07%)
Mar 08, 2005 27.27 27.34 26.74 26.76 22,548,800 -0.42(-1.55%)
Mar 07, 2005 26.98 27.25 26.90 27.18 22,857,900 +0.33(+1.23%)
Mar 04, 2005 26.89 27.01 26.71 26.85 18,773,700 +0.26(+0.98%)
Mar 03, 2005 26.87 26.87 26.50 26.59 21,120,900 -0.02(-0.08%)
Mar 02, 2005 26.70 26.80 26.41 26.61 23,260,600 +0.00(+0.00%)
Mar 01, 2005 26.53 26.79 26.45 26.61 25,712,100 +0.32(+1.22%)
Feb 28, 2005 26.94 27.15 26.27 26.29 29,451,800 -0.57(-2.12%)
Feb 25, 2005 26.50 26.90 26.33 26.86 23,799,100 +0.46(+1.74%)
Feb 24, 2005 26.40 26.50 25.89 26.40 29,384,900 +0.09(+0.34%)
Feb 23, 2005 26.65 26.77 26.31 26.31 43,273,400 -0.28(-1.05%)
Feb 22, 2005 26.99 27.20 26.29 26.59 61,923,400 -0.21(-0.78%)
Feb 18, 2005 25.06 26.84 24.60 26.80 91,732,200 +1.74(+6.94%)
Feb 17, 2005 25.00 25.06 24.73 25.06 26,380,200 +0.11(+0.44%)
Feb 16, 2005 25.00 25.05 24.73 24.95 36,691,000 -0.27(-1.07%)
Feb 15, 2005 25.47 25.53 25.19 25.22 22,392,700 -0.26(-1.02%)
Feb 14, 2005 25.21 25.52 24.40 25.48 23,936,300 +0.33(+1.31%)
Feb 11, 2005 25.30 25.52 24.88 25.15 24,749,700 +0.10(+0.40%)
Feb 10, 2005 25.15 25.18 24.69 25.05 24,812,700 +0.00(+0.00%)
Feb 09, 2005 25.64 25.88 25.05 25.05 41,684,900 -0.50(-1.96%)
Feb 08, 2005 25.35 25.86 25.12 25.55 47,476,000 +0.64(+2.57%)
Feb 07, 2005 24.58 25.02 24.54 24.91 42,529,000 +0.68(+2.81%)
Feb 04, 2005 24.00 24.41 23.93 24.23 29,977,600 +0.32(+1.34%)
Feb 03, 2005 24.14 24.20 23.81 23.91 27,264,800 -0.16(-0.66%)
Feb 02, 2005 24.05 24.21 23.92 24.07 33,980,300 +0.21(+0.88%)
Feb 01, 2005 24.13 24.16 23.80 23.86 49,376,200 -0.30(-1.24%)
Jan 31, 2005 24.62 24.68 23.99 24.16 43,365,700 -0.19(-0.78%)
Jan 28, 2005 24.65 24.71 24.17 24.35 28,666,200 -0.33(-1.34%)
Jan 27, 2005 24.65 24.72 24.55 24.68 26,305,800 +0.09(+0.37%)
Jan 26, 2005 24.73 24.83 24.58 24.59 27,750,800 +0.00(+0.00%)
Jan 25, 2005 24.41 24.72 24.30 24.59 32,210,300 +0.33(+1.36%)
Jan 24, 2005 24.74 24.74 24.26 24.26 29,672,900 -0.22(-0.90%)
Jan 21, 2005 25.00 25.06 24.48 24.48 46,280,600 -0.50(-2.00%)
Jan 20, 2005 24.88 24.99 24.76 24.98 33,722,600 +0.10(+0.40%)
Jan 19, 2005 25.50 25.72 24.82 24.88 43,793,600 -0.42(-1.66%)
Jan 18, 2005 25.26 25.34 25.11 25.30 33,993,900 +0.05(+0.20%)
Jan 14, 2005 25.34 25.51 25.24 25.25 25,893,300 -0.08(-0.32%)
Jan 13, 2005 25.85 25.88 25.26 25.33 32,736,500 -0.70(-2.69%)
Jan 12, 2005 26.18 26.25 25.92 26.03 26,800,100 -0.12(-0.46%)
Jan 11, 2005 26.26 26.44 26.00 26.15 21,363,700 -0.29(-1.10%)
Jan 10, 2005 26.33 26.51 26.25 26.44 19,895,100 +0.14(+0.53%)
Jan 07, 2005 26.54 26.60 26.27 26.30 22,322,600 +0.01(+0.04%)
Jan 06, 2005 26.40 26.52 26.28 26.29 20,968,700 +0.02(+0.08%)
Jan 05, 2005 26.48 26.52 26.15 26.27 27,472,800 -0.18(-0.68%)
Jan 04, 2005 26.41 26.60 26.03 26.45 41,423,400 +0.00(+0.00%)
Jan 03, 2005 27.31 27.35 26.45 26.45 46,156,600 -0.44(-1.64%)
Dec 31, 2004 27.25 27.25 26.83 26.89 23,772,700 -0.12(-0.44%)
Dec 30, 2004 26.99 27.19 26.75 27.01 33,660,400 -0.25(-0.92%)
Dec 29, 2004 26.96 27.30 26.89 27.26 30,666,900 +0.32(+1.19%)
Dec 28, 2004 26.67 27.10 26.62 26.94 42,858,600 +0.44(+1.66%)
Dec 27, 2004 26.30 26.64 26.30 26.50 35,172,100 +0.43(+1.65%)
Dec 23, 2004 26.31 26.59 25.99 26.07 51,937,500 +0.12(+0.46%)
Dec 22, 2004 25.35 25.98 25.35 25.95 70,153,600 +0.98(+3.92%)
Dec 21, 2004 24.80 25.19 24.70 24.97 94,523,296 +0.68(+2.80%)
Dec 20, 2004 25.45 25.60 24.20 24.29 132,577,600 -1.46(-5.67%)
Dec 17, 2004 25.10 25.95 21.99 25.75 289,735,904 -3.23(-11.15%)
Dec 16, 2004 28.25 29.10 28.24 28.98 53,678,200 +0.66(+2.33%)
Dec 15, 2004 27.45 28.37 27.41 28.32 41,655,000 +0.99(+3.62%)
Dec 14, 2004 27.22 27.43 27.18 27.33 33,170,700 +0.17(+0.63%)
Dec 13, 2004 27.08 27.33 27.04 27.16 36,729,200 +0.07(+0.26%)
Dec 10, 2004 27.21 27.35 27.05 27.09 28,504,900 -0.28(-1.02%)
Dec 09, 2004 27.53 27.57 27.15 27.37 29,278,900 -0.13(-0.47%)
Dec 08, 2004 27.20 27.55 27.05 27.50 27,243,400 +0.30(+1.10%)
Dec 07, 2004 27.36 27.70 27.19 27.20 35,379,100 -0.01(-0.04%)
Dec 06, 2004 27.39 27.39 27.05 27.21 48,363,300 -0.68(-2.44%)
Dec 03, 2004 28.59 28.60 27.79 27.89 38,281,500 -0.57(-2.00%)
Dec 02, 2004 28.44 28.52 28.22 28.46 30,980,800 +0.23(+0.81%)
Dec 01, 2004 28.01 28.47 27.93 28.23 32,507,200 +0.46(+1.66%)
Nov 30, 2004 27.65 28.09 27.44 27.77 48,662,900 +0.44(+1.61%)
Nov 29, 2004 27.32 27.66 27.27 27.33 30,736,200 +0.17(+0.63%)
Nov 26, 2004 26.76 27.30 26.76 27.16 13,158,900 +0.37(+1.38%)
Nov 24, 2004 27.05 27.18 26.55 26.79 34,631,800 -0.11(-0.41%)
Nov 23, 2004 27.12 27.20 26.65 26.90 31,957,800 -0.17(-0.63%)
Nov 22, 2004 27.35 27.45 27.05 27.07 23,525,300 -0.16(-0.59%)
Nov 19, 2004 27.78 27.86 27.16 27.23 29,856,000 -0.54(-1.94%)
Nov 18, 2004 28.12 28.42 27.77 27.77 30,605,800 -0.22(-0.79%)
Nov 17, 2004 27.32 28.05 27.30 27.99 38,734,800 +0.67(+2.45%)
Nov 16, 2004 27.65 27.75 27.31 27.32 22,483,200 -0.30(-1.09%)
Nov 15, 2004 27.49 27.87 27.26 27.62 29,910,700 +0.17(+0.62%)
Nov 12, 2004 27.20 27.50 27.02 27.45 32,304,700 +0.30(+1.10%)
Nov 11, 2004 27.25 27.55 27.14 27.15 34,182,100 -0.32(-1.16%)
Nov 10, 2004 27.34 27.70 27.13 27.47 47,305,800 -0.52(-1.86%)
Nov 09, 2004 28.07 28.41 27.99 27.99 25,951,700 -0.42(-1.48%)
Nov 08, 2004 28.10 28.48 27.85 28.41 39,815,000 -0.38(-1.32%)
Nov 05, 2004 29.16 29.27 28.61 28.79 38,673,000 -0.27(-0.93%)
Nov 04, 2004 30.00 30.00 27.20 29.06 80,547,696 -0.39(-1.32%)
Nov 03, 2004 30.40 30.50 29.30 29.45 48,491,200 +0.75(+2.61%)
Nov 02, 2004 28.90 29.32 28.32 28.70 28,630,200 -0.10(-0.35%)
Nov 01, 2004 28.95 28.95 28.48 28.80 27,604,000 -0.15(-0.52%)
Oct 29, 2004 28.75 28.96 28.55 28.95 21,395,900 +0.24(+0.84%)
Oct 28, 2004 29.04 29.10 28.56 28.71 24,921,800 -0.33(-1.14%)
Oct 27, 2004 28.27 29.04 28.24 29.04 23,000,100 +0.71(+2.51%)
Oct 26, 2004 27.79 28.35 27.70 28.33 24,832,600 +0.55(+1.98%)
Oct 25, 2004 27.75 27.90 27.25 27.78 24,351,500 +0.04(+0.14%)
Oct 22, 2004 28.41 28.50 27.70 27.74 29,918,100 -0.70(-2.46%)
Oct 21, 2004 28.45 28.60 28.20 28.44 22,009,800 +0.14(+0.49%)
Oct 20, 2004 28.34 28.84 28.24 28.30 27,460,500 -0.70(-2.41%)
Oct 19, 2004 29.10 29.48 29.00 29.00 20,951,500 +0.00(+0.00%)
Oct 18, 2004 28.22 29.09 28.22 29.00 24,354,100 +0.50(+1.75%)
Oct 15, 2004 29.00 29.05 27.68 28.50 67,429,504 -0.58(-1.99%)
Oct 14, 2004 29.55 29.66 28.90 29.08 26,830,600 -0.47(-1.59%)
Oct 13, 2004 29.87 29.95 29.32 29.55 29,268,000 -0.31(-1.04%)
Oct 12, 2004 30.00 30.31 29.66 29.86 23,705,900 -0.45(-1.48%)
Oct 11, 2004 29.76 30.42 29.76 30.31 19,120,100 +0.51(+1.71%)
Oct 08, 2004 29.71 30.30 29.64 29.80 32,156,900 -0.19(-0.63%)
Oct 07, 2004 30.08 30.11 28.60 29.99 84,736,000 -1.19(-3.82%)
Oct 06, 2004 31.45 31.47 30.94 31.18 15,496,100 -0.11(-0.35%)
Oct 05, 2004 31.39 31.50 31.19 31.29 15,551,600 -0.01(-0.03%)
Oct 04, 2004 31.30 31.43 30.97 31.30 20,566,000 +0.33(+1.07%)
Oct 01, 2004 31.05 31.06 30.70 30.97 30,807,600 +0.37(+1.21%)
Sep 30, 2004 31.25 31.50 30.15 30.60 63,646,900 +0.42(+1.39%)
Sep 29, 2004 30.25 30.39 30.11 30.18 15,753,000 +0.10(+0.33%)
Sep 28, 2004 29.78 30.30 29.73 30.08 21,052,500 +0.46(+1.55%)
Sep 27, 2004 29.75 30.04 29.58 29.62 19,222,200 -0.04(-0.13%)
Sep 24, 2004 30.00 30.05 29.60 29.66 28,263,200 -0.27(-0.90%)
Sep 23, 2004 30.57 30.57 29.90 29.93 25,615,700 -0.27(-0.89%)
Sep 22, 2004 30.72 30.90 30.05 30.20 25,605,500 -0.69(-2.23%)
Sep 21, 2004 30.99 31.09 30.83 30.89 18,386,800 -0.10(-0.32%)
Sep 20, 2004 31.40 31.47 30.85 30.99 27,818,700 -0.73(-2.30%)
Sep 17, 2004 31.86 31.89 31.55 31.72 23,482,100 -0.06(-0.19%)
Sep 16, 2004 31.67 32.06 31.67 31.78 12,352,700 -0.07(-0.22%)
Sep 15, 2004 32.12 32.18 31.83 31.85 15,695,300 -0.27(-0.84%)
Sep 14, 2004 32.33 32.63 32.10 32.12 14,880,500 -0.01(-0.03%)
Sep 13, 2004 32.00 32.15 31.82 32.13 21,305,100 +0.27(+0.85%)
Sep 10, 2004 32.25 32.26 31.27 31.86 30,666,300 -0.58(-1.79%)
Sep 09, 2004 32.79 32.86 32.40 32.44 11,535,800 -0.33(-1.01%)
Sep 08, 2004 32.74 32.89 32.63 32.77 12,032,200 +0.03(+0.09%)
Sep 07, 2004 32.86 33.00 32.42 32.74 14,121,700 +0.19(+0.58%)
Sep 03, 2004 32.71 33.05 32.55 32.55 14,138,300 -0.15(-0.46%)
Sep 02, 2004 32.45 32.79 31.99 32.70 16,839,300 +0.35(+1.08%)
Sep 01, 2004 32.55 32.69 32.27 32.35 14,382,900 -0.32(-0.98%)
Aug 31, 2004 32.32 32.71 32.30 32.67 14,258,900 +0.38(+1.18%)
Aug 30, 2004 32.32 32.52 32.25 32.29 11,080,700 -0.36(-1.10%)
Aug 27, 2004 32.48 32.73 32.42 32.65 11,452,000 +0.34(+1.05%)
Aug 26, 2004 31.98 32.35 31.92 32.31 14,474,600 +0.40(+1.25%)
Aug 25, 2004 31.57 31.98 31.51 31.91 14,077,300 +0.38(+1.21%)
Aug 24, 2004 31.94 31.95 31.50 31.53 10,667,900 -0.12(-0.38%)
Aug 23, 2004 31.60 31.98 31.57 31.65 13,237,200 -0.09(-0.28%)
Aug 20, 2004 31.39 31.78 31.30 31.74 13,312,000 +0.26(+0.83%)
Aug 19, 2004 31.75 31.95 31.27 31.48 12,397,400 -0.37(-1.16%)
Aug 18, 2004 31.22 31.88 31.05 31.85 15,628,800 +0.47(+1.50%)
Aug 17, 2004 31.45 31.55 31.13 31.38 13,655,000 -0.02(-0.06%)
Aug 16, 2004 31.20 31.56 31.06 31.40 9,985,400 +0.25(+0.80%)
Aug 13, 2004 31.43 31.67 31.01 31.15 10,427,700 -0.28(-0.89%)
Aug 12, 2004 31.55 32.11 31.41 31.43 12,102,800 -0.34(-1.07%)
Aug 11, 2004 31.11 32.08 31.11 31.77 14,857,500 +0.29(+0.92%)
Aug 10, 2004 31.22 31.51 31.07 31.48 11,901,100 +0.28(+0.90%)
Aug 09, 2004 31.23 31.37 31.10 31.20 11,002,600 +0.02(+0.06%)
Aug 06, 2004 31.30 31.62 30.99 31.18 21,208,900 -0.47(-1.48%)
Aug 05, 2004 32.35 32.45 31.60 31.65 17,639,600 -0.75(-2.31%)
Aug 04, 2004 32.39 32.57 32.16 32.40 12,380,700 -0.05(-0.15%)
Aug 03, 2004 32.00 32.64 31.96 32.45 17,125,200 +0.25(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.